CTCP FPT (fpt)

135.20
0.60
(0.45%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		3.70 2.81% 78,074,100 12,721,152 1,695.9
130
135.20
135.20
2 tháng
(2024-07-22) 		11.10 8.94% 178,297,200 15,839,107 2,103.9
118.60
135.20
135.20
3 tháng
(2024-06-21) 		-0.90 -0.66% 333,289,800 -13,213,828 -1,776.5
118.60
139.60
135.20
6 tháng
(2024-03-25) 		36.75 37.32% 588,472,000 -35,054,174 -4,828.0
94.14
139.60
135.20
12 tháng
(2023-09-25) 		53.76 66.01% 889,596,300 -35,522,752 -4,881.7
71.68
139.60
135.20
24 tháng
(2022-09-30) 		76.13 128.90% 1,176,860,100 -36,211,893 -4,940.6
48.35
139.60
135.20
36 tháng
(2021-10-05) 		78.66 139.13% 1,650,499,200 -33,660,133 -4,604.9
48.35
139.60
135.20
60 tháng
(2019-10-16) 		110.69 451.60% 2,705,038,930 -29,900,593 -4,181.0
17.22
139.60
135.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
62.47
 5,431,400 61.93 62.89 58.10 108,400 112,900 -0.5
25/04/2022
61.93
 4,605,900 66.54 66.54 61.93 1,002,100 983,500 2.0
22/04/2022
66.54
 5,708,900 67.08 68.22 63.49 6,169,300 6,180,000 -1.2
21/04/2022
67.08
 4,068,500 67.08 69.42 66.60 377,100 379,500 -0.3
20/04/2022
67.08
 3,295,000 67.08 67.68 65.64 61,600 73,800 -1.4
19/04/2022
67.08
 4,731,000 69.18 70.07 67.08 3,471,678 3,474,778 -0.4
18/04/2022
69.18
 3,356,100 68.88 71.03 68.28 491,700 493,700 -0.2
15/04/2022
68.88
 3,121,400 69.83 70.61 68.28 953,100 959,700 0
14/04/2022
69.83
 3,529,400 68.94 71.21 69.00 1,588,400 1,601,100 -1.5
13/04/2022
68.94
 3,322,800 65.76 68.94 65.76 190,800 192,500 -0.2
12/04/2022
65.76
 3,162,100 64.98 66.78 63.85 0 5,000 -0.5
08/04/2022
64.98
 4,069,700 67.86 68.22 64.98 2,529,800 2,529,800 0
07/04/2022
67.86
 3,915,200 67.68 70.01 67.14 0 0 0
06/04/2022
67.68
 4,179,000 65.28 68.28 64.92 405,900 414,600 -1.0
05/04/2022
65.28
 1,863,900 65.46 66.84 65.28 987,700 997,900 -1.1
04/04/2022
65.46
 2,687,800 66.48 67.98 65.46 528,800 512,200 1.9
01/04/2022
66.48
 4,317,300 64.08 66.48 63.55 8,100 19,200 -1.2
31/03/2022
64.08
 3,472,300 63.49 66.24 62.65 382,000 390,300 -0.9
30/03/2022
63.49
 2,830,700 62.83 64.26 62.59 307,300 318,000 -1.1
29/03/2022
62.83
 8,224,300 58.75 62.83 59.05 243,900 251,800 -0.8
28/03/2022
58.75
 3,501,600 57.32 59.11 57.02 359,400 360,900 -0.1
25/03/2022
57.32
 1,228,100 57.50 57.80 57.26 163,400 169,400 -0.6
24/03/2022
57.50
 1,823,700 57.80 58.22 57.08 39,400 39,600 -0.0
23/03/2022
57.80
 1,975,800 57.74 58.40 57.50 0 19,500 -1.9
22/03/2022
57.74
 2,079,200 57.08 58.10 57.14 3,900 2,900 0.1
21/03/2022
57.08
 1,560,700 56.96 57.50 56.90 461,000 445,300 1.5
18/03/2022
56.96
 2,815,100 55.10 57.86 55.70 0 0 0
17/03/2022
55.10
 1,180,600 54.86 55.52 54.80 1,571,700 1,575,600 -0.4
16/03/2022
54.86
 1,139,600 54.50 55.28 54.20 2,026,300 2,042,800 -1.5
15/03/2022
54.50
 1,872,000 54.98 54.98 53.78 1,879,300 1,879,300 0
14/03/2022
54.98
 1,943,000 55.82 55.82 54.20 403,200 403,200 0
11/03/2022
55.82
 1,139,000 56.66 56.66 55.52 399,600 399,600 0
10/03/2022
56.66
 778,700 57.20 57.68 56.66 790,800 790,800 0
09/03/2022
57.20
 2,204,000 56.78 57.80 56.66 1,429,500 1,441,700 -1.2
08/03/2022
56.78
 2,227,500 56.18 57.14 55.46 700,000 704,700 -0.4
07/03/2022
56.18
 1,698,000 56.00 56.24 55.22 223,800 223,800 -0.0
04/03/2022
56.00
 1,343,800 55.94 56.18 55.70 0 13,000 -1.2
03/03/2022
55.94
 957,600 55.76 56.30 55.82 474,870 475,270 -0.0
02/03/2022
55.76
 1,088,900 55.94 55.94 55.52 259,500 261,000 -0.1
01/03/2022
55.94
 1,101,900 55.88 56.30 55.40 0 4,000 -0.4
28/02/2022
55.88
 1,504,600 55.28 56.00 55.28 56,800 56,800 0
25/02/2022
55.28
 1,059,900 55.10 55.94 55.16 0 0 0
24/02/2022
55.10
 1,349,600 55.70 56.00 53.90 2,000 0 0.2
23/02/2022
55.70
 973,800 55.64 56.24 55.46 0 0 0
22/02/2022
55.64
 1,158,200 56.00 56.00 55.10 195,700 191,100 0.4
21/02/2022
56.00
 1,386,000 55.22 56.30 55.10 1,100 2,000 -0.1
18/02/2022
55.22
 618,800 55.58 55.58 54.92 0 0 0
17/02/2022
55.58
 853,700 54.68 55.58 54.50 57,700 79,800 -2.0
16/02/2022
54.68
 614,200 54.56 55.40 54.68 201,000 202,100 -0.1
15/02/2022
54.56
 655,400 54.50 54.92 54.20 0 0 0
14/02/2022
54.50
 774,100 54.86 54.86 54.14 0 2,400 -0.2
11/02/2022
54.86
 641,600 55.10 55.34 54.74 145,900 145,900 0
10/02/2022
55.10
 974,900 54.32 55.10 54.02 145,000 145,000 0
09/02/2022
54.32
 1,142,700 54.26 54.92 54.26 0 3,200 -0.3
08/02/2022
54.26
 845,100 53.60 54.98 53.60 0 5,100 -0.5
07/02/2022
53.60
 518,400 53.60 53.96 53.30 450,800 457,000 -0.6
28/01/2022
53.60
 1,552,300 51.45 53.60 51.45 432,900 433,000 -0.0
27/01/2022
51.45
 719,600 51.51 51.93 51.15 54,900 54,900 0
26/01/2022
51.51
 913,600 51.81 52.11 51.21 636,400 636,400 0
25/01/2022
51.81
 1,192,600 51.09 52.41 50.31 1,650,100 1,653,100 -0.3
24/01/2022
51.09
 2,024,200 52.83 53.00 50.91 1,807,000 1,807,000 0
21/01/2022
52.83
 841,200 54.44 54.44 52.83 86,300 86,300 0
20/01/2022
54.44
 767,900 52.89 54.50 52.89 0 12,900 -1.1
19/01/2022
52.89
 744,900 52.77 53.42 52.71 50,000 50,400 -0.0
18/01/2022
52.77
 1,209,900 53.96 53.96 52.71 0 800 -0.1
17/01/2022
53.96
 532,500 54.68 54.68 53.90 404,300 404,300 0
14/01/2022
54.68
 686,700 55.16 55.16 54.44 90,300 90,300 0
13/01/2022
55.16
 1,811,800 53.66 55.52 53.78 13,400 42,400 -2.6
12/01/2022
53.66
 1,740,700 53.60 54.26 53.00 500,900 531,400 -2.7
11/01/2022
53.60
 2,509,300 55.10 55.22 53.36 105,000 114,000 -0.8
10/01/2022
55.10
 1,882,400 55.94 56.00 55.04 851,000 864,400 -1.0
07/01/2022
55.94
 1,016,800 56.00 56.12 55.76 341,000 341,900 -0.1
06/01/2022
56.00
 1,192,400 56.06 56.30 56.00 0 0 0
05/01/2022
56.06
 1,193,800 56.00 56.42 56.00 460,100 460,000 0.0
04/01/2022
56.00
 1,935,000 55.70 56.42 55.88 215,000 214,300 0.1
31/12/2021
55.70
 1,607,400 56.06 56.54 55.70 0 0 0
30/12/2021
56.06
 810,800 56.06 56.48 56.00 200,000 200,000 0
29/12/2021
56.06
 912,200 56.60 56.78 56.06 0 700 -0.1
28/12/2021
56.60
 567,300 56.60 56.84 56.36 2,200 0 0.2
27/12/2021
56.60
 793,700 56.18 56.90 55.88 104,000 104,000 0
24/12/2021
56.18
 1,186,700 55.82 56.60 55.58 1,585,258 1,585,258 0
23/12/2021
55.82
 1,930,300 56.90 56.90 55.70 1,585,258 1,587,558 -0.2
22/12/2021
56.90
 1,670,500 57.02 57.14 56.66 401,000 400,000 0.1
21/12/2021
57.02
 1,112,300 57.38 57.44 56.96 601,918 599,418 0.2
20/12/2021
57.38
 1,019,800 57.74 57.80 57.20 500,700 514,900 -1.4
17/12/2021
57.74
 1,152,100 57.20 58.10 57.20 0 1,000 -0.1
16/12/2021
57.20
 1,245,000 57.44 58.40 57.20 518,600 521,100 -0.2
15/12/2021
57.44
 808,400 57.32 57.68 57.26 1,936,800 1,937,500 -0.1
14/12/2021
57.32
 1,144,500 57.50 57.74 57.14 795,000 795,000 0
13/12/2021
57.50
 900,200 57.38 57.80 57.26 48,604 48,604 0
10/12/2021
57.38
 1,160,000 58.10 58.10 57.14 464,900 464,900 0
09/12/2021
58.10
 993,100 57.26 58.10 56.96 3,500 0 0.3
08/12/2021
57.26
 1,064,800 57.50 57.80 56.90 25,500 25,500 0
07/12/2021
57.50
 1,451,000 56.60 57.50 56.60 4,400 0 0.4
06/12/2021
56.60
 2,393,800 57.20 57.80 56.42 824,100 827,600 -0.3
03/12/2021
57.20
 2,009,700 58.22 58.57 57.20 0 6,900 -0.7
02/12/2021
58.22
 952,900 58.81 58.87 58.22 209,995 214,395 -0.4
01/12/2021
58.81
 1,254,900 58.16 59.05 57.92 0 1,000 -0.1
30/11/2021
58.16
 2,563,100 58.75 58.99 58.10 20,000 22,100 -0.2
29/11/2021
58.75
 1,993,000 59.23 59.23 58.40 874,500 874,600 0

Chính sách bảo mật | Điều khoản sử dụng |